きんえいの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2019/05/17 | 3,525 | 3,525 | 3,520 | 3,520 | +5 | +0.1% | 700 |
| 2019/05/16 | 3,515 | 3,515 | 3,515 | 3,515 | ±0 | ±0% | 700 |
| 2019/05/15 | 3,515 | 3,515 | 3,515 | 3,515 | -25 | -0.7% | 200 |
| 2019/05/14 | 3,495 | 3,540 | 3,495 | 3,540 | -25 | -0.7% | 800 |
| 2019/05/13 | 3,545 | 3,565 | 3,535 | 3,565 | ±0 | ±0% | 300 |
| 2019/05/10 | 3,570 | 3,575 | 3,545 | 3,565 | -5 | -0.1% | 1,700 |
| 2019/05/09 | 3,565 | 3,570 | 3,555 | 3,570 | +5 | +0.1% | 800 |
| 2019/05/08 | 3,570 | 3,570 | 3,565 | 3,565 | -5 | -0.1% | 700 |
| 2019/05/07 | 3,550 | 3,570 | 3,550 | 3,570 | +35 | +1% | 300 |
| 2019/04/26 | 3,550 | 3,550 | 3,535 | 3,535 | ±0 | ±0% | 800 |
| 2019/04/25 | 3,530 | 3,545 | 3,530 | 3,535 | +10 | +0.3% | 900 |
| 2019/04/24 | 3,525 | 3,525 | 3,525 | 3,525 | ±0 | ±0% | 100 |
| 2019/04/23 | 3,505 | 3,525 | 3,505 | 3,525 | +20 | +0.6% | 500 |
| 2019/04/22 | 3,510 | 3,510 | 3,505 | 3,505 | -15 | -0.4% | 300 |
| 2019/04/19 | 3,520 | 3,520 | 3,520 | 3,520 | +10 | +0.3% | 800 |
| 2019/04/18 | 3,510 | 3,510 | 3,505 | 3,510 | +5 | +0.1% | 700 |
| 2019/04/17 | 3,510 | 3,510 | 3,505 | 3,505 | -5 | -0.1% | 300 |
| 2019/04/16 | 3,510 | 3,510 | 3,510 | 3,510 | ±0 | ±0% | 200 |
| 2019/04/15 | 3,485 | 3,510 | 3,480 | 3,510 | +20 | +0.6% | 1,600 |
| 2019/04/12 | 3,480 | 3,490 | 3,480 | 3,490 | +15 | +0.4% | 1,100 |
| 2019/04/11 | 3,460 | 3,485 | 3,460 | 3,475 | - | - | 300 |
| 2019/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/04/09 | 3,445 | 3,465 | 3,445 | 3,465 | +25 | +0.7% | 200 |
| 2019/04/08 | 3,465 | 3,465 | 3,440 | 3,440 | +10 | +0.3% | 600 |
| 2019/04/05 | 3,445 | 3,445 | 3,430 | 3,430 | -35 | -1% | 900 |
| 2019/04/04 | 3,465 | 3,465 | 3,465 | 3,465 | +20 | +0.6% | 200 |
| 2019/04/03 | 3,445 | 3,445 | 3,445 | 3,445 | ±0 | ±0% | 100 |
| 2019/04/02 | 3,450 | 3,470 | 3,445 | 3,445 | +5 | +0.1% | 600 |
| 2019/04/01 | 3,450 | 3,450 | 3,440 | 3,440 | -10 | -0.3% | 1,000 |
| 2019/03/29 | 3,450 | 3,450 | 3,450 | 3,450 | +25 | +0.7% | 100 |
| 2019/03/28 | 3,445 | 3,445 | 3,425 | 3,425 | -10 | -0.3% | 200 |
| 2019/03/27 | 3,415 | 3,435 | 3,415 | 3,435 | +15 | +0.4% | 300 |
| 2019/03/26 | 3,430 | 3,450 | 3,420 | 3,420 | +25 | +0.7% | 800 |
| 2019/03/25 | 3,385 | 3,425 | 3,385 | 3,395 | -15 | -0.4% | 1,000 |
| 2019/03/22 | 3,425 | 3,425 | 3,410 | 3,410 | +15 | +0.4% | 1,000 |
| 2019/03/20 | 3,425 | 3,425 | 3,395 | 3,395 | -5 | -0.1% | 300 |
| 2019/03/19 | 3,400 | 3,410 | 3,400 | 3,400 | -10 | -0.3% | 800 |
| 2019/03/18 | 3,385 | 3,415 | 3,385 | 3,410 | +25 | +0.7% | 300 |
| 2019/03/15 | 3,410 | 3,410 | 3,385 | 3,385 | -25 | -0.7% | 1,000 |
| 2019/03/14 | 3,400 | 3,410 | 3,400 | 3,410 | +10 | +0.3% | 500 |
| 2019/03/13 | 3,395 | 3,400 | 3,395 | 3,400 | +30 | +0.9% | 600 |
| 2019/03/12 | 3,350 | 3,405 | 3,350 | 3,370 | ±0 | ±0% | 1,900 |
| 2019/03/11 | 3,375 | 3,380 | 3,365 | 3,370 | -5 | -0.1% | 700 |
| 2019/03/08 | 3,375 | 3,385 | 3,375 | 3,375 | ±0 | ±0% | 500 |
| 2019/03/07 | 3,380 | 3,380 | 3,375 | 3,375 | -25 | -0.7% | 600 |
| 2019/03/06 | 3,400 | 3,405 | 3,400 | 3,400 | -10 | -0.3% | 800 |
| 2019/03/05 | 3,415 | 3,415 | 3,410 | 3,410 | -5 | -0.1% | 500 |
| 2019/03/04 | 3,440 | 3,440 | 3,405 | 3,415 | -5 | -0.1% | 500 |
| 2019/03/01 | 3,395 | 3,420 | 3,395 | 3,420 | +25 | +0.7% | 500 |
| 2019/02/28 | 3,375 | 3,395 | 3,375 | 3,395 | +20 | +0.6% | 200 |
1501～
1550
件表示中 / 3735件
類似銘柄と比較する
現在ご覧いただいている「きんえい」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| きんえい | 408,000円 | +1.4% | -24.7% | 0.25% | 87.50倍 | 4.41倍 |
|
近鉄グループの興行会社。アポロ・ルシアスビルに複合映画館、不動産賃貸と駐車場を併営 |
| レンティア | 106,600円 | +2.3% | +3.1% | 2.91% | 8.43倍 | 1.07倍 |
|
建設現場事務所やイベント会場、オフィスへ備品・ＩＣＴ商材をレンタル。配当性向１５％以上 |
| サニックスＨＤ | 23,800円 | +3.2% | +24.8% | 0.84% | 6.41倍 | 1.12倍 |
|
太陽光発電設備工事の大手。シロアリ防除で創業。廃プラ処理に進出。２５年４月より持株会社に |
| ＤｍＭｉＸ | 24,000円 | +5.0% | +25.8% | 2.50% | 10.13倍 | 0.81倍 |
|
電話を軸にした営業・マーケティングの代行、支援、コンサル。ＮＴＴドコモ、ＮＴＴ比率高い |
| プログレス | 144,700円 | +13.1% | +77.3% | 0.00% | 10.72倍 | 3.08倍 |
|
製造業向けにデジタルツイン活用の設計開発技術やコンサルサービス提供。エンジニア派遣も |
市場注目の銘柄
チャート関連のコラム
